Indicators

Enbridge (NY: ENB )

36.34 -0.08 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	13.15	13.25	13.14	13.21	2,107,368	+0.01(+0.06%)
Jun 27, 2014	13.08	13.20	13.06	13.20	2,356,939	+0.06(+0.47%)
Jun 26, 2014	13.17	13.18	13.03	13.14	2,539,628	+0.01(+0.04%)
Jun 25, 2014	13.13	13.17	13.07	13.13	2,576,656	+0.03(+0.19%)
Jun 24, 2014	13.10	13.17	13.04	13.11	1,811,796	-0.02(-0.17%)
Jun 23, 2014	13.17	13.19	13.09	13.13	1,723,943	-0.01(-0.08%)
Jun 20, 2014	13.14	13.18	13.05	13.14	3,758,684	+0.08(+0.62%)
Jun 19, 2014	13.04	13.13	12.95	13.06	9,029,670	-0.11(-0.87%)
Jun 18, 2014	13.40	13.41	13.03	13.17	3,116,109	-0.13(-0.94%)
Jun 17, 2014	13.26	13.34	13.25	13.30	1,519,893	+0.08(+0.61%)
Jun 16, 2014	13.12	13.24	13.09	13.22	1,559,745	+0.14(+1.04%)
Jun 13, 2014	12.99	13.14	12.98	13.08	1,941,241	+0.07(+0.56%)
Jun 12, 2014	12.98	13.02	12.87	13.01	2,584,721	+0.08(+0.58%)
Jun 11, 2014	12.95	13.09	12.93	12.93	3,052,193	+0.01(+0.04%)
Jun 10, 2014	12.94	12.96	12.89	12.93	1,919,385	-0.12(-0.92%)
Jun 06, 2014	13.17	13.17	13.03	13.05	3,874,384	-0.09(-0.66%)
Jun 05, 2014	13.17	13.20	13.06	13.14	2,253,268	-0.03(-0.25%)
Jun 04, 2014	13.19	13.22	13.03	13.17	4,042,891	-0.07(-0.50%)
Jun 03, 2014	13.21	13.30	13.20	13.24	2,240,102	+0.01(+0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.